TipRanks
Go Ultimate55% OFF

Sensata (S94) Historical Prices

DE:S94 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202636.9436.9435.6236.0936.09-2.85%00.00
Oct 29, 202636.5337.1636.4437.1537.15+2.20%10.04
Oct 28, 202638.2138.2135.9336.3536.35-3.66%1,120141.12
Oct 27, 202636.4037.7336.4037.7337.73+2.95%15023.74
Oct 26, 202636.1236.6536.1236.6536.65+1.36%00.00
Oct 23, 202636.2036.4036.1636.1636.16-0.33%00.00
Oct 22, 202637.1237.1236.2836.2836.28-4.40%00.00
Oct 21, 202637.4137.9537.4137.9537.95+2.51%00.00
Oct 20, 202636.3237.0236.3237.0237.02+0.84%00.00
Oct 19, 202636.5737.2036.5736.7136.71+0.36%00.00
Oct 16, 202636.7936.7936.4336.5836.58+0.85%00.00
Oct 15, 202636.7536.7536.2736.2736.27-2.66%00.00
Oct 14, 202638.1238.1237.2637.2637.26-0.53%00.00
Oct 13, 202637.7837.7837.4437.4637.46-1.13%20.32
Oct 12, 202637.8337.8937.6337.8937.89+0.77%00.00
Oct 09, 202637.7838.1537.6037.6037.60-0.27%40.64
Oct 08, 202637.6337.7037.6337.7037.70+1.86%00.00
Oct 07, 202639.1739.1737.0137.0137.01-4.04%00.00
Oct 06, 202638.4938.5738.4638.5738.57-0.44%00.00
Oct 05, 202638.8539.0538.7238.7438.74-0.10%10.16
Oct 02, 202638.5838.7838.0438.7838.78+4.64%00.00
Oct 01, 202636.7637.0636.7637.0637.06+0.95%00.00
Sep 30, 202637.1737.1736.7136.7136.71+0.14%00.00
Sep 29, 202636.6737.1436.6636.6636.66+0.66%413.97
Sep 28, 202636.4536.7136.4236.4236.42-0.92%00.00
Sep 25, 202636.2536.7636.2536.7636.76+2.42%00.00
Sep 24, 202637.1637.1635.8935.8935.89-2.55%00.00
Sep 23, 202636.9237.0436.8336.8336.83+0.00%00.00
Sep 22, 202636.8136.8536.8136.8336.83+1.07%00.00
Sep 21, 202636.9337.1536.4436.4436.44-0.36%00.00
Sep 18, 202637.0837.0836.5736.5736.57-1.53%100.92
Sep 17, 202636.9937.3936.9937.1437.14+1.87%00.00
Sep 16, 202636.3836.4636.3036.4636.46+1.14%00.00
Sep 15, 202635.8636.0535.8636.0536.05+0.06%00.00
Sep 14, 202637.6037.6036.0336.0336.03-3.25%26339.36
Sep 11, 202636.5137.2436.4637.2437.24+2.39%00.00
Sep 10, 202636.2636.3735.8736.3736.37+1.06%00.00
Sep 09, 202636.5136.5135.9935.9935.99-2.31%00.00
Sep 08, 202637.1537.7036.8436.8436.84+1.01%00.00
Sep 07, 202636.4736.4736.4736.4736.47-1.51%00.00
Sep 04, 202637.0337.0337.0337.0337.03+2.21%00.00
Sep 03, 202636.8636.8636.2336.2336.23+0.30%152.23
Sep 02, 202636.1236.1236.1236.1236.12+2.58%00.00
Sep 01, 202635.2135.2135.2135.2135.21+0.46%00.00
Aug 31, 202635.0535.0535.0535.0535.05-1.82%00.00
Aug 28, 202635.7035.7035.7035.7035.70-2.59%00.00
Aug 27, 202636.6536.6536.6536.6536.65+0.71%00.00
Aug 26, 202636.4936.4936.3936.3936.39+1.39%121.77
Aug 25, 202635.8935.8935.8935.8935.89+0.22%00.00
Aug 24, 202635.8135.8135.8135.8135.81-2.27%00.00